São Paulo - Delayed Quote BRL

Banco Pine S.A. (PINE3.SA)

5.10
0.00
(0.00%)
At close: May 16 at 8:33:23 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 16, 20255.105.105.065.105.103,500
May 15, 20255.015.215.015.105.1010,400
May 14, 20254.995.004.995.005.00700
May 13, 20254.845.004.844.974.971,500
May 12, 20254.764.954.764.814.811,500
May 9, 20255.105.174.794.804.8015,100
May 8, 20254.844.904.594.594.593,200
May 7, 20254.664.894.484.704.7027,800
May 6, 20254.724.724.504.504.503,400
May 5, 20254.874.874.574.694.69800
May 2, 20254.804.804.544.544.541,400
Apr 30, 20254.945.044.654.654.6516,700
Apr 29, 20254.875.054.755.055.0529,100
Apr 28, 20254.594.904.514.904.9034,500
Apr 25, 20254.604.604.514.534.531,600
Apr 24, 20254.564.564.404.554.5513,500
Apr 23, 20254.604.604.474.574.573,600
Apr 22, 20254.574.574.444.564.5622,400
Apr 17, 20254.434.594.434.564.5616,500
Apr 16, 20254.474.604.424.554.5515,800
Apr 15, 20254.434.604.414.604.6024,500
Apr 14, 20254.544.544.284.544.5420,300
Apr 11, 2025 0.082339 Dividend
Apr 11, 20254.554.554.334.484.4815,100
Apr 10, 20254.504.604.404.604.5246,300
Apr 9, 20254.654.794.504.584.50115,700
Apr 8, 20254.554.654.504.644.5622,800
Apr 7, 20254.414.514.414.514.431,700
Apr 4, 20254.504.514.374.514.43600
Apr 3, 20254.564.564.404.504.422,400
Apr 2, 20254.554.554.404.514.435,800
Apr 1, 20254.554.554.434.524.442,000
Mar 31, 20254.404.564.404.514.434,400
Mar 28, 20254.554.594.464.594.512,700
Mar 27, 20254.594.594.594.594.51400
Mar 26, 20254.564.604.484.594.511,400
Mar 25, 20254.554.604.444.574.492,800
Mar 24, 20254.614.614.404.424.348,200
Mar 21, 20254.614.614.504.504.423,200
Mar 20, 20254.604.614.544.574.4920,100
Mar 19, 20254.654.674.544.674.593,000
Mar 18, 20254.654.674.534.654.572,900
Mar 17, 20254.674.674.504.654.572,600
Mar 14, 20254.674.674.404.504.426,400
Mar 13, 20254.664.664.664.664.581,800
Mar 12, 20254.604.674.604.674.59800
Mar 11, 20254.674.674.574.664.586,200
Mar 10, 20254.554.664.504.594.516,300
Mar 7, 20254.574.684.574.684.601,400
Mar 6, 20254.584.694.584.694.611,900
Mar 5, 20254.664.834.564.694.611,100
Feb 28, 20254.814.814.524.664.584,700
Feb 27, 20254.754.754.474.684.6016,500
Feb 26, 20254.754.754.574.674.5915,300
Feb 25, 20254.764.764.424.504.421,700
Feb 24, 20254.714.844.584.674.594,500
Feb 21, 20254.754.754.564.584.501,600
Feb 20, 2025 0.013778 Dividend
Feb 20, 20254.694.694.694.694.61-
Feb 19, 20254.684.754.564.694.594,400
Feb 18, 20254.644.734.584.694.593,600
Feb 17, 20254.784.784.564.564.474,500
Feb 14, 20254.694.784.564.734.634,500
Feb 13, 20254.764.794.574.694.598,100
Feb 12, 20254.624.694.514.644.543,400
Feb 11, 20254.524.634.524.624.52400
Feb 10, 20254.654.654.404.634.534,200
Feb 7, 20254.594.654.404.534.442,300
Feb 6, 20254.654.674.364.364.278,100
Feb 5, 20254.464.724.384.534.445,500
Feb 4, 20254.514.644.354.364.279,600
Feb 3, 20254.534.704.484.614.515,300
Jan 31, 20254.694.694.694.694.59-
Jan 30, 20254.694.884.464.694.598,900
Jan 29, 20254.634.704.504.704.605,300
Jan 28, 20254.544.544.544.544.45200
Jan 27, 20254.314.584.314.554.465,800
Jan 24, 20254.394.394.154.154.061,800
Jan 23, 20254.304.304.274.274.18800
Jan 22, 20254.304.404.254.404.311,600
Jan 21, 20254.254.354.254.344.25600
Jan 20, 20254.404.404.204.274.181,800
Jan 17, 20254.304.394.224.384.291,100
Jan 16, 20254.274.404.254.304.211,200
Jan 15, 20254.424.424.224.304.212,600
Jan 14, 20254.144.294.144.204.11500
Jan 13, 20254.154.324.154.254.16800
Jan 10, 20254.324.604.114.134.049,500
Jan 9, 20254.374.404.324.334.241,600
Jan 8, 20254.324.334.314.324.23500
Jan 7, 20254.404.454.304.444.355,100
Jan 6, 20254.894.894.534.794.697,100
Jan 3, 20254.634.944.254.944.8413,100
Jan 2, 20254.405.024.244.414.327,200
Dec 30, 20244.484.604.394.604.507,500
Dec 27, 20244.014.484.014.484.394,400
Dec 26, 20244.044.154.014.013.932,600
Dec 23, 20244.144.154.054.114.027,600
Dec 20, 20244.074.164.064.144.051,200
Dec 19, 20244.054.054.034.033.95900
Dec 18, 20244.304.304.034.033.953,600
Dec 17, 20244.224.304.104.304.214,100
Dec 16, 20244.424.424.234.234.14900
Dec 13, 20244.344.474.304.304.211,400
Dec 12, 20244.324.434.234.434.344,900
Dec 11, 20244.454.504.304.354.263,700
Dec 10, 20244.604.604.404.414.321,900
Dec 9, 20244.494.534.474.534.445,100
Dec 6, 20244.694.694.504.504.411,600
Dec 5, 20244.614.704.614.704.603,000
Dec 4, 20244.624.734.604.604.504,900
Dec 3, 20244.514.604.504.604.50400
Dec 2, 20244.514.774.504.534.441,400
Nov 29, 20244.714.714.564.564.472,600
Nov 28, 20244.704.734.704.704.601,000
Nov 27, 20244.794.794.734.734.631,000
Nov 26, 20244.704.794.604.734.632,400
Nov 25, 20244.584.794.564.704.602,000
Nov 22, 20244.824.824.434.574.48800
Nov 21, 20244.574.574.324.484.394,600
Nov 19, 20244.524.654.524.524.43600
Nov 18, 20244.704.704.574.604.502,100
Nov 14, 20244.744.804.394.394.301,800
Nov 13, 20244.804.814.684.684.586,300
Nov 12, 20244.804.804.684.684.582,200
Nov 11, 20244.804.804.794.794.69200
Nov 8, 20244.984.984.794.794.691,800
Nov 7, 20244.864.864.754.804.701,300
Nov 6, 20244.874.884.754.844.743,300
Nov 5, 20244.974.974.734.744.641,700
Nov 4, 20244.884.884.784.834.735,000
Nov 1, 20244.624.884.584.884.781,000
Oct 31, 20244.634.894.604.604.503,100
Oct 30, 20244.594.644.534.574.487,000
Oct 29, 20244.534.744.534.584.485,500
Oct 28, 20244.704.794.614.614.513,600
Oct 25, 20244.634.804.634.804.70400
Oct 24, 20244.704.714.704.714.61400
Oct 23, 20244.874.874.704.804.702,100
Oct 22, 20244.844.854.704.834.732,100
Oct 21, 20244.894.894.664.664.561,000
Oct 18, 20244.884.884.804.804.702,500
Oct 17, 20244.914.914.804.884.786,900
Oct 16, 20244.674.854.674.854.757,000
Oct 15, 2024 0.076633 Dividend
Oct 15, 20244.794.944.674.674.5718,200
Oct 14, 20245.025.024.955.004.825,700
Oct 11, 2024 0.159371 Dividend
Oct 11, 20245.035.144.855.024.844,900
Oct 10, 20245.185.234.905.234.8821,499
Oct 9, 20245.325.324.935.074.7424,714
Oct 8, 20245.245.495.185.234.889,946
Oct 7, 20244.985.524.985.234.8829,838
Oct 4, 20244.835.054.684.944.6219,289
Oct 3, 20245.355.474.284.594.2948,725
Oct 2, 20245.805.845.305.344.9912,700
Oct 1, 20245.386.165.355.855.4716,700
Sep 30, 20245.395.395.395.395.04100
Sep 27, 20244.815.404.705.405.051,700
Sep 26, 20244.784.824.784.804.492,200
Sep 25, 20244.794.794.794.794.48100
Sep 24, 20244.774.824.774.824.51200
Sep 23, 20244.904.904.904.904.58-
Sep 20, 20245.115.124.904.904.58700
Sep 19, 20245.095.105.065.064.731,800
Sep 18, 20245.195.245.055.064.734,500
Sep 17, 20245.405.405.125.124.793,400
Sep 16, 20245.395.414.975.415.061,500
Sep 13, 20244.995.004.995.004.673,800
Sep 12, 20244.914.914.794.794.481,500
Sep 11, 20244.914.914.914.914.59-
Sep 10, 20244.925.004.814.914.596,300
Sep 9, 20245.155.154.854.934.613,300
Sep 6, 20245.205.455.025.024.692,400
Sep 5, 20245.475.475.175.174.835,300
Sep 4, 20245.475.475.475.475.11400
Sep 3, 20245.595.595.475.475.11300
Sep 2, 20245.525.525.505.505.14400
Aug 30, 20245.605.605.595.595.23800
Aug 29, 20245.605.605.605.605.23400
Aug 28, 20245.595.655.595.605.231,200
Aug 27, 20245.595.685.595.685.312,100
Aug 26, 20245.705.705.595.595.23400
Aug 23, 20245.705.705.705.705.331,100
Aug 22, 20245.835.835.565.565.20500
Aug 21, 20245.695.855.625.855.471,600
Aug 20, 20245.645.695.465.695.3213,000
Aug 19, 20245.625.635.625.635.26200
Aug 16, 20245.895.895.545.545.18200
Aug 15, 20245.665.665.665.665.291,000
Aug 14, 20245.615.745.615.705.33600
Aug 13, 20245.705.905.525.655.285,800
Aug 12, 20245.705.795.515.795.41700
Aug 9, 20245.595.945.595.705.332,400
Aug 8, 20245.445.875.445.875.492,400
Aug 7, 20245.905.905.895.905.52400
Aug 6, 20246.046.045.905.905.52300
Aug 5, 20245.496.095.496.095.69400
Aug 2, 20246.076.085.345.515.158,700
Aug 1, 20245.675.675.675.675.30100
Jul 31, 20245.675.675.605.605.23300
Jul 30, 20245.515.515.515.515.15100
Jul 29, 20245.595.885.515.735.363,900
Jul 26, 20245.915.985.845.985.59600
Jul 25, 20245.905.915.905.915.521,000
Jul 24, 20245.586.015.585.845.46500
Jul 23, 20245.605.605.605.605.23100
Jul 22, 20245.665.665.395.395.041,200
Jul 19, 20245.395.395.395.395.04100
Jul 18, 20245.425.425.395.395.04700
Jul 17, 20245.875.875.545.545.182,000
Jul 16, 20245.875.875.875.875.495,100
Jul 15, 20245.875.885.795.885.503,400
Jul 12, 20245.695.885.695.885.50400
Jul 11, 20245.705.705.705.705.33300
Jul 10, 20245.606.005.606.005.613,500
Jul 9, 20245.785.805.785.805.42400
Jul 8, 20245.315.995.305.895.5110,300
Jul 5, 20245.185.855.185.304.9518,800
Jul 4, 20245.205.205.055.124.791,300
Jul 3, 20244.995.284.814.914.5910,700
Jul 2, 20245.005.474.764.994.668,600
Jul 1, 20245.185.184.715.004.679,700
Jun 28, 20245.205.205.205.204.861,100
Jun 27, 20245.205.205.205.204.86-
Jun 26, 20245.445.655.205.204.86400
Jun 25, 20245.045.045.045.044.71-
Jun 24, 20245.045.045.045.044.71-
Jun 21, 20245.115.115.025.044.711,500
Jun 20, 20245.555.555.555.555.19-
Jun 19, 20245.505.555.505.555.19300
Jun 18, 20245.195.495.135.485.12900
Jun 17, 20244.814.814.814.814.50-
Jun 14, 20245.115.114.814.814.50400
Jun 13, 20245.215.215.115.114.782,100
Jun 12, 20245.455.455.265.264.92300
Jun 11, 20245.365.405.365.405.05400
Jun 10, 20245.415.415.415.415.06100
Jun 7, 20245.565.565.415.415.06800
Jun 6, 20245.665.665.565.615.24700
Jun 5, 20245.815.815.675.675.301,400
Jun 4, 20245.736.145.716.035.642,200
Jun 3, 20245.715.715.715.715.34200
May 31, 20246.036.035.705.705.33200
May 29, 20246.036.086.036.085.68300
May 28, 20246.006.106.006.105.70200
May 27, 20246.026.026.026.025.63-
May 24, 20246.026.026.026.025.63-
May 23, 20246.026.026.026.025.63-
May 22, 20246.046.056.006.025.631,000
May 21, 20245.805.805.805.805.42100
May 20, 20246.206.285.785.785.406,700
May 17, 20245.815.855.805.805.42600
May 16, 20245.815.815.815.815.43-

Related Tickers